5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+25.39%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
-7.63%
YEAR-TO-DATE PERFORMANCE
-38.42%
1 YEAR PERFORMANCE
-62.07%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $4.61 | $4.84 (4.99%) | $4.87 | $4.61 | 693.20 K | $370.15 M |
| 08/21/2025 | $4.41 | $4.60 (4.31%) | $4.61 | $4.33 | 444.44 K | $351.79 M |
| 08/20/2025 | $4.57 | $4.41 (-3.5%) | $4.70 | $4.36 | 597.50 K | $337.26 M |
| 08/19/2025 | $4.90 | $4.73 (-3.47%) | $4.90 | $4.45 | 603.60 K | $361.74 M |
| 08/18/2025 | $4.74 | $4.85 (2.32%) | $5.13 | $4.71 | 1.13 M | $370.91 M |
| 08/15/2025 | $4.45 | $4.75 (6.74%) | $4.77 | $4.44 | 865.38 K | $363.27 M |
| 08/14/2025 | $4.16 | $4.39 (5.53%) | $4.45 | $4.09 | 546.81 K | $335.73 M |
| 08/13/2025 | $4.45 | $4.42 (-0.67%) | $4.57 | $4.21 | 731.60 K | $338.03 M |
| 08/12/2025 | $4.35 | $4.46 (2.53%) | $4.66 | $4.28 | 1.13 M | $341.09 M |
| 08/11/2025 | $4.25 | $4.34 (2.12%) | $4.44 | $4.25 | 824.61 K | $331.91 M |
| 08/08/2025 | $4.29 | $4.30 (0.23%) | $4.39 | $4.10 | 718.45 K | $233.41 M |
| 08/07/2025 | $4.36 | $4.33 (-0.69%) | $4.40 | $4.24 | 740.10 K | $235.03 M |
| 08/06/2025 | $4.19 | $4.37 (4.3%) | $4.39 | $4.15 | 480.74 K | $237.20 M |
| 08/05/2025 | $4.11 | $4.20 (2.19%) | $4.23 | $4.07 | 449.55 K | $227.98 M |
| 08/04/2025 | $4.14 | $4.09 (-1.21%) | $4.22 | $4.04 | 446.31 K | $222.01 M |
| 08/01/2025 | $4.07 | $4.13 (1.47%) | $4.28 | $4.00 | 449.24 K | $224.18 M |
| 07/31/2025 | $4.10 | $4.14 (0.98%) | $4.27 | $4.04 | 507.20 K | $224.72 M |
| 07/30/2025 | $3.95 | $4.10 (3.8%) | $4.28 | $3.87 | 913.43 K | $222.55 M |
| 07/29/2025 | $4.08 | $3.95 (-3.19%) | $4.08 | $3.86 | 1.20 M | $214.41 M |
| 07/28/2025 | $3.87 | $4.04 (4.39%) | $4.08 | $3.75 | 1.47 M | $219.29 M |
| 07/25/2025 | $4.12 | $3.88 (-5.83%) | $4.14 | $3.85 | 660.81 K | $210.61 M |
| 07/24/2025 | $3.83 | $3.86 (0.78%) | $4.16 | $3.77 | 1.05 M | $209.52 M |
| 07/23/2025 | $3.36 | $3.84 (14.29%) | $3.86 | $3.33 | 1.30 M | $208.44 M |
| 07/22/2025 | $3.33 | $3.31 (-0.6%) | $3.42 | $3.25 | 343.33 K | $179.67 M |
| 07/21/2025 | $3.40 | $3.32 (-2.35%) | $3.51 | $3.31 | 429.40 K | $180.21 M |
| 07/18/2025 | $3.56 | $3.33 (-6.46%) | $3.58 | $3.28 | 571.40 K | $180.75 M |
| 07/17/2025 | $3.48 | $3.51 (0.86%) | $3.66 | $3.47 | 607.70 K | $190.52 M |
| 07/16/2025 | $3.55 | $3.44 (-3.1%) | $3.62 | $3.41 | 573.23 K | $186.72 M |
| 07/15/2025 | $3.58 | $3.49 (-2.51%) | $3.67 | $3.49 | 432.20 K | $189.44 M |
| 07/14/2025 | $3.46 | $3.60 (4.05%) | $3.71 | $3.46 | 697.82 K | $195.41 M |
| 07/11/2025 | $3.56 | $3.52 (-1.12%) | $3.65 | $3.50 | 489.14 K | $191.07 M |
| 07/10/2025 | $3.50 | $3.56 (1.71%) | $3.61 | $3.46 | 463.30 K | $193.24 M |
| 07/09/2025 | $3.51 | $3.50 (-0.28%) | $3.59 | $3.42 | 523.01 K | $189.98 M |
| 07/08/2025 | $3.33 | $3.48 (4.5%) | $3.55 | $3.33 | 490.41 K | $188.90 M |
| 07/07/2025 | $3.30 | $3.31 (0.3%) | $3.41 | $3.20 | 556.14 K | $179.67 M |
| 07/03/2025 | $3.31 | $3.40 (2.72%) | $3.50 | $3.30 | 444.41 K | $184.55 M |
| 07/02/2025 | $3.00 | $3.28 (9.33%) | $3.47 | $3.00 | 1.27 M | $178.04 M |
| 07/01/2025 | $2.98 | $3.02 (1.34%) | $3.24 | $2.92 | 800.60 K | $163.93 M |
| 06/30/2025 | $3.05 | $3.00 (-1.64%) | $3.20 | $2.98 | 792.16 K | $162.84 M |
| 06/27/2025 | $3.30 | $3.02 (-8.48%) | $3.30 | $2.98 | 1.75 M | $163.93 M |
| 06/26/2025 | $2.92 | $3.30 (13.01%) | $3.30 | $2.92 | 1.37 M | $179.12 M |
| 06/25/2025 | $3.00 | $2.93 (-2.33%) | $3.09 | $2.80 | 608.12 K | $159.04 M |
| 06/24/2025 | $2.80 | $3.01 (7.5%) | $3.11 | $2.76 | 969.72 K | $163.38 M |
| 06/23/2025 | $2.82 | $2.80 (-0.71%) | $2.91 | $2.77 | 1.04 M | $151.98 M |
| 06/20/2025 | $3.01 | $2.86 (-4.98%) | $3.10 | $2.81 | 1.60 M | $155.24 M |
| 06/18/2025 | $3.06 | $3.01 (-1.63%) | $3.10 | $2.93 | 849.90 K | $163.38 M |
| 06/17/2025 | $3.06 | $3.01 (-1.63%) | $3.20 | $3.01 | 778.14 K | $163.38 M |
| 06/16/2025 | $3.15 | $3.13 (-0.63%) | $3.17 | $3.04 | 575.90 K | $169.90 M |
| 06/13/2025 | $3.17 | $3.14 (-0.95%) | $3.27 | $3.10 | 638.00 K | $170.44 M |
| 06/12/2025 | $3.27 | $3.18 (-2.75%) | $3.37 | $3.15 | 817.40 K | $172.61 M |
| 06/11/2025 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.27 | 741.13 K | $178.58 M |
| 06/10/2025 | $3.44 | $3.36 (-2.33%) | $3.57 | $3.35 | 812.31 K | $182.38 M |
| 06/09/2025 | $3.60 | $3.43 (-4.72%) | $3.70 | $3.37 | 616.10 K | $186.18 M |
| 06/06/2025 | $3.35 | $3.59 (7.16%) | $3.85 | $3.32 | 997.95 K | $194.87 M |
| 06/05/2025 | $3.40 | $3.35 (-1.47%) | $3.54 | $3.25 | 742.13 K | $181.84 M |
| 06/04/2025 | $3.43 | $3.41 (-0.58%) | $3.77 | $3.39 | 561.60 K | $185.10 M |
| 06/03/2025 | $3.30 | $3.45 (4.55%) | $3.77 | $3.25 | 1.71 M | $187.27 M |
| 06/02/2025 | $3.60 | $3.29 (-8.61%) | $3.60 | $3.26 | 1.32 M | $178.58 M |
| 05/30/2025 | $3.84 | $3.50 (-8.85%) | $3.97 | $3.50 | 1.14 M | $189.98 M |
| 05/29/2025 | $4.00 | $3.91 (-2.25%) | $4.10 | $3.75 | 1.19 M | $212.24 M |
| 05/28/2025 | $4.42 | $3.94 (-10.86%) | $4.43 | $3.73 | 1.70 M | $213.86 M |
| 05/27/2025 | $4.80 | $4.45 (-7.29%) | $4.94 | $4.21 | 1.35 M | $241.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
